| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 6.07 | 5.87 | -0.13 | -2.17% | 5.83 | 6.14 | 238890 | 14161.91 | 6.28% |
| 2025-08-21 | 5.68 | 6.00 | 0.31 | 5.45% | 5.67 | 6.18 | 443102 | 26382.38 | 11.66% |
| 2025-08-20 | 5.66 | 5.69 | 0.02 | 0.35% | 5.62 | 5.72 | 87175 | 4932.56 | 2.29% |
| 2025-08-19 | 5.61 | 5.67 | 0.07 | 1.25% | 5.56 | 5.68 | 120738 | 6807.58 | 3.18% |
| 2025-08-18 | 5.60 | 5.60 | 0.00 | 0.00% | 5.57 | 5.64 | 114121 | 6397.16 | 3.00% |
| 2025-08-15 | 5.66 | 5.60 | 0.01 | 0.18% | 5.57 | 5.71 | 137778 | 7735.14 | 3.62% |
| 2025-08-14 | 5.83 | 5.59 | -0.30 | -5.09% | 5.59 | 5.85 | 228814 | 13091.89 | 6.02% |
| 2025-08-13 | 5.74 | 5.89 | 0.18 | 3.15% | 5.68 | 6.13 | 306323 | 17908.75 | 8.06% |
| 2025-08-12 | 5.69 | 5.71 | 0.02 | 0.35% | 5.66 | 5.74 | 107280 | 6113.25 | 2.82% |
| 2025-08-11 | 5.67 | 5.69 | 0.06 | 1.07% | 5.59 | 5.70 | 106659 | 6042.97 | 2.81% |
| 2025-08-08 | 5.60 | 5.63 | 0.05 | 0.90% | 5.56 | 5.65 | 104918 | 5893.52 | 2.76% |
| 2025-08-07 | 5.63 | 5.58 | -0.05 | -0.89% | 5.56 | 5.65 | 68683 | 3838.76 | 1.81% |
| 2025-08-06 | 5.64 | 5.63 | 0.00 | 0.00% | 5.58 | 5.66 | 82131 | 4606.09 | 2.16% |
| 2025-08-05 | 5.56 | 5.63 | 0.08 | 1.44% | 5.50 | 5.68 | 138840 | 7775.51 | 3.65% |
| 2025-08-04 | 5.43 | 5.55 | 0.12 | 2.21% | 5.37 | 5.55 | 111772 | 6144.82 | 2.94% |
| 2025-08-01 | 5.37 | 5.43 | 0.07 | 1.31% | 5.34 | 5.44 | 73314 | 3966.70 | 1.93% |
| 2025-07-31 | 5.46 | 5.36 | -0.12 | -2.19% | 5.35 | 5.49 | 123978 | 6697.26 | 3.26% |
| 2025-07-30 | 5.45 | 5.48 | -0.01 | -0.18% | 5.43 | 5.50 | 111751 | 6100.00 | 2.94% |
| 2025-07-29 | 5.57 | 5.49 | -0.08 | -1.44% | 5.44 | 5.70 | 200567 | 11165.05 | 5.28% |
| 2025-07-28 | 5.56 | 5.57 | 0.01 | 0.18% | 5.54 | 5.60 | 84158 | 4679.92 | 2.21% |
| 2025-07-25 | 5.56 | 5.56 | 0.00 | 0.00% | 5.51 | 5.57 | 81351 | 4505.55 | 2.14% |
| 2025-07-24 | 5.51 | 5.56 | 0.04 | 0.72% | 5.50 | 5.56 | 99106 | 5489.63 | 2.61% |
| 2025-07-23 | 5.58 | 5.52 | -0.09 | -1.60% | 5.50 | 5.64 | 141341 | 7864.42 | 3.72% |
| 2025-07-22 | 5.66 | 5.61 | -0.06 | -1.06% | 5.55 | 5.69 | 166574 | 9326.62 | 4.38% |
| 2025-07-21 | 5.64 | 5.67 | -0.02 | -0.35% | 5.64 | 5.69 | 179231 | 10154.23 | 4.71% |
| 2025-07-18 | 5.62 | 5.69 | 0.05 | 0.89% | 5.58 | 5.69 | 190087 | 10694.43 | 5.00% |
| 2025-07-17 | 5.70 | 5.64 | 0.00 | 0.00% | 5.62 | 5.72 | 210265 | 11895.44 | 5.53% |
| 2025-07-16 | 5.71 | 5.64 | -0.06 | -1.05% | 5.59 | 5.74 | 246065 | 13896.90 | 6.47% |
| 2025-07-15 | 5.88 | 5.70 | -0.27 | -4.52% | 5.61 | 5.88 | 497282 | 28442.63 | 13.08% |
| 2025-07-14 | 5.59 | 5.97 | 0.54 | 9.94% | 5.52 | 5.97 | 298767 | 17413.63 | 7.86% |
| 2025-07-11 | 5.48 | 5.43 | -0.04 | -0.73% | 5.36 | 5.49 | 146182 | 7914.26 | 3.85% |
| 2025-07-10 | 5.50 | 5.47 | -0.04 | -0.73% | 5.42 | 5.57 | 188297 | 10330.60 | 4.95% |
| 2025-07-09 | 5.51 | 5.51 | 0.00 | 0.00% | 5.49 | 5.61 | 253539 | 14019.77 | 6.67% |
| 2025-07-08 | 5.59 | 5.51 | -0.08 | -1.43% | 5.40 | 5.63 | 342850 | 18754.42 | 9.02% |
| 2025-07-07 | 5.81 | 5.59 | 0.06 | 1.08% | 5.43 | 5.90 | 486537 | 27356.18 | 12.80% |
| 2025-07-04 | 5.24 | 5.53 | 0.29 | 5.53% | 5.24 | 5.75 | 467656 | 25525.26 | 12.30% |
| 2025-07-03 | 5.19 | 5.24 | 0.03 | 0.58% | 5.18 | 5.27 | 119285 | 6237.14 | 3.14% |
| 2025-07-02 | 5.24 | 5.21 | -0.07 | -1.33% | 5.17 | 5.29 | 150308 | 7831.69 | 3.95% |
| 2025-07-01 | 5.15 | 5.28 | 0.13 | 2.52% | 5.14 | 5.31 | 220662 | 11536.48 | 5.80% |
| 2025-06-30 | 5.09 | 5.15 | 0.09 | 1.78% | 5.06 | 5.17 | 130375 | 6690.56 | 3.43% |
| 2025-06-27 | 5.05 | 5.06 | 0.03 | 0.60% | 5.03 | 5.11 | 85909 | 4349.37 | 2.26% |
| 2025-06-26 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.05 | 94288 | 4740.25 | 2.48% |
| 2025-06-25 | 5.01 | 5.02 | 0.02 | 0.40% | 4.95 | 5.05 | 96577 | 4833.44 | 2.54% |
| 2025-06-24 | 4.92 | 5.00 | 0.11 | 2.25% | 4.91 | 5.01 | 98741 | 4914.92 | 2.60% |
| 2025-06-23 | 4.80 | 4.89 | 0.08 | 1.66% | 4.75 | 4.91 | 102972 | 5014.15 | 2.71% |
| 2025-06-20 | 4.77 | 4.81 | 0.02 | 0.42% | 4.77 | 4.87 | 112060 | 5404.16 | 2.95% |
| 2025-06-19 | 5.03 | 4.79 | -0.18 | -3.62% | 4.77 | 5.03 | 142217 | 6900.03 | 3.74% |
| 2025-06-18 | 5.07 | 4.97 | -0.12 | -2.36% | 4.94 | 5.08 | 135959 | 6779.22 | 3.58% |
| 2025-06-17 | 5.11 | 5.09 | -0.01 | -0.20% | 5.06 | 5.15 | 102760 | 5231.47 | 2.70% |
| 2025-06-16 | 5.06 | 5.10 | 0.02 | 0.39% | 5.02 | 5.14 | 95284 | 4860.66 | 2.51% |
| 2025-06-13 | 5.17 | 5.08 | -0.11 | -2.12% | 5.06 | 5.23 | 152730 | 7802.02 | 4.02% |
| 2025-06-12 | 5.28 | 5.19 | -0.10 | -1.89% | 5.13 | 5.28 | 187582 | 9741.57 | 4.93% |
| 2025-06-11 | 5.30 | 5.29 | -0.04 | -0.75% | 5.20 | 5.35 | 199295 | 10498.02 | 5.24% |
| 2025-06-10 | 5.25 | 5.33 | 0.06 | 1.14% | 5.18 | 5.46 | 349030 | 18512.60 | 9.18% |
| 2025-06-09 | 5.29 | 5.27 | -0.03 | -0.57% | 5.18 | 5.29 | 239701 | 12526.35 | 6.31% |
| 2025-06-06 | 5.05 | 5.30 | 0.20 | 3.92% | 5.05 | 5.36 | 387474 | 20305.70 | 10.19% |
| 2025-06-05 | 5.19 | 5.10 | -0.05 | -0.97% | 5.07 | 5.22 | 188493 | 9663.41 | 4.96% |
| 2025-06-04 | 5.13 | 5.15 | 0.01 | 0.19% | 5.08 | 5.18 | 179766 | 9233.34 | 4.73% |
| 2025-06-03 | 5.03 | 5.14 | 0.05 | 0.98% | 5.03 | 5.20 | 183853 | 9438.10 | 4.84% |
| 2025-05-30 | 5.26 | 5.09 | -0.18 | -3.42% | 5.05 | 5.26 | 299561 | 15353.43 | 7.88% |
| 2025-05-29 | 5.25 | 5.27 | -0.04 | -0.75% | 5.20 | 5.33 | 352650 | 18514.76 | 9.28% |
| 2025-05-28 | 5.56 | 5.31 | -0.34 | -6.02% | 5.30 | 5.60 | 450956 | 24373.52 | 11.86% |
| 2025-05-27 | 5.80 | 5.65 | -0.17 | -2.92% | 5.53 | 5.98 | 520145 | 29705.31 | 13.68% |
| 2025-05-26 | 5.78 | 5.82 | -0.32 | -5.21% | 5.56 | 6.18 | 636937 | 37213.11 | 16.75% |
| 2025-05-23 | 6.84 | 6.14 | -0.08 | -1.29% | 5.68 | 6.84 | 1032918 | 64147.18 | 27.17% |
| 2025-05-22 | 6.00 | 6.22 | 0.57 | 10.09% | 5.87 | 6.22 | 208158 | 12748.43 | 5.48% |
| 2025-05-21 | 5.19 | 5.65 | 0.51 | 9.92% | 5.14 | 5.65 | 213340 | 11762.38 | 5.61% |
| 2025-05-20 | 4.95 | 5.14 | 0.20 | 4.05% | 4.85 | 5.43 | 422859 | 21696.55 | 11.12% |
| 2025-05-19 | 4.80 | 4.94 | 0.19 | 4.00% | 4.80 | 5.00 | 244269 | 12060.67 | 6.43% |
| 2025-05-16 | 4.77 | 4.75 | -0.07 | -1.45% | 4.72 | 4.86 | 133754 | 6387.63 | 3.52% |
| 2025-05-15 | 4.67 | 4.82 | 0.12 | 2.55% | 4.66 | 4.83 | 147847 | 7011.44 | 3.89% |
| 2025-05-14 | 4.67 | 4.70 | -0.01 | -0.21% | 4.63 | 4.75 | 104307 | 4898.10 | 2.74% |
| 2025-05-13 | 4.77 | 4.71 | 0.02 | 0.43% | 4.67 | 4.79 | 124535 | 5879.31 | 3.28% |
| 2025-05-12 | 4.75 | 4.69 | -0.04 | -0.85% | 4.66 | 4.88 | 132924 | 6255.35 | 3.50% |
| 2025-05-09 | 4.83 | 4.73 | -0.10 | -2.07% | 4.72 | 4.88 | 163194 | 7816.84 | 4.29% |
| 2025-05-08 | 4.85 | 4.83 | -0.04 | -0.82% | 4.76 | 4.97 | 229290 | 11136.55 | 6.03% |
| 2025-05-07 | 4.77 | 4.87 | 0.18 | 3.84% | 4.67 | 5.04 | 397873 | 19124.23 | 10.47% |
| 2025-05-06 | 4.55 | 4.69 | 0.18 | 3.99% | 4.53 | 4.70 | 316762 | 14626.49 | 8.33% |
| 2025-04-30 | 4.60 | 4.51 | -0.23 | -4.85% | 4.50 | 4.69 | 298487 | 13655.79 | 7.85% |
| 2025-04-29 | 4.66 | 4.74 | -0.12 | -2.47% | 4.51 | 4.83 | 518006 | 23934.34 | 13.63% |
廊坊发展(600149)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
